608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190500,737885730,1815,1815,1815,1815,3485
|
|
20240109,190400,737885730,1815,1815,1815,1815,0
|
|
20240109,190300,737885730,1815,1815,1815,1815,0
|
|
20240109,190200,737885730,1815,1815,1815,1815,0
|
|
20240109,190100,737885730,1815,1815,1815,1815,0
|
|
20240109,190000,737885730,1815,1815,1815,1815,0
|
|
20240109,185900,737885730,1815,1815,1815,1815,0
|
|
20240109,185800,737885730,1815,1815,1815,1815,0
|
|
20240109,185700,737885730,1815,1815,1815,1815,0
|
|
20240109,185600,737885730,1815,1815,1815,1815,0
|
|
20240109,185500,737885730,1815,1815,1815,1815,0
|
|
20240109,185400,737885730,1815,1815,1815,1815,0
|
|
20240109,185300,737885730,1815,1815,1815,1815,0
|
|
20240109,185200,737885730,1815,1815,1815,1815,0
|
|
20240109,185100,737885730,1815,1815,1815,1815,0
|
|
20240109,185000,737885730,1815,1815,1815,1815,0
|
|
20240109,184900,737885730,1815,1815,1815,1815,0
|
|
20240109,184800,737885730,1815,1815,1815,1815,0
|
|
20240109,184700,737885730,1815,1815,1815,1815,0
|
|
20240109,184600,737885730,1815,1815,1815,1815,0
|
|
20240109,184500,737885730,1815,1815,1815,1815,0
|
|
20240109,184400,737885730,1815,1815,1815,1815,0
|
|
20240109,184300,737885730,1815,1815,1815,1815,0
|
|
20240109,184200,737885730,1815,1815,1815,1815,0
|
|
20240109,184100,737885730,1815,1815,1815,1815,0
|
|
20240109,184000,737885730,1815,1815,1815,1815,0
|
|
20240109,183900,737885730,1815,1815,1815,1815,0
|
|
20240109,183800,737885730,1815,1815,1815,1815,0
|
|
20240109,183700,737885730,1815,1815,1815,1815,0
|
|
20240109,183600,737885730,1815,1815,1815,1815,0
|
|
20240109,183500,737885730,1815,1815,1815,1815,3485
|
|
20240109,183400,737885730,1815,1815,1815,1815,0
|
|
20240109,183300,737885730,1815,1815,1815,1815,0
|
|
20240109,183200,737885730,1815,1815,1815,1815,0
|
|
20240109,183100,737885730,1815,1815,1815,1815,0
|
|
20240109,183000,737885730,1815,1815,1815,1815,0
|
|
20240109,182900,737885730,1815,1815,1815,1815,0
|
|
20240109,182800,737885730,1815,1815,1815,1815,0
|
|
20240109,182700,737885730,1815,1815,1815,1815,0
|
|
20240109,182600,737885730,1815,1815,1815,1815,0
|
|
20240109,182500,737885730,1815,1815,1815,1815,0
|
|
20240109,182400,737885730,1815,1815,1815,1815,0
|
|
20240109,182300,737885730,1815,1815,1815,1815,0
|
|
20240109,182200,737885730,1815,1815,1815,1815,0
|
|
20240109,182100,737885730,1815,1815,1815,1815,0
|
|
20240109,182000,737885730,1815,1815,1815,1815,0
|
|
20240109,181900,737885730,1815,1815,1815,1815,0
|
|
20240109,181800,737885730,1815,1815,1815,1815,0
|
|
20240109,181700,737885730,1815,1815,1815,1815,0
|
|
20240109,181600,737885730,1815,1815,1815,1815,0
|
|
20240109,181500,737885730,1815,1815,1815,1815,0
|
|
20240109,181400,737885730,1815,1815,1815,1815,0
|
|
20240109,181300,737885730,1815,1815,1815,1815,0
|
|
20240109,181200,737885730,1815,1815,1815,1815,0
|
|
20240109,181100,737885730,1815,1815,1815,1815,0
|
|
20240109,181000,737885730,1815,1815,1815,1815,0
|
|
20240109,180900,737885730,1815,1815,1815,1815,0
|
|
20240109,180800,737885730,1815,1815,1815,1815,0
|
|
20240109,180700,737885730,1815,1815,1815,1815,0
|
|
20240109,180600,737885730,1815,1815,1815,1815,0
|
|
20240109,180500,737885730,1815,1815,1815,1815,3485
|
|
20240109,180400,737885730,1815,1815,1815,1815,0
|
|
20240109,180300,737885730,1815,1815,1815,1815,0
|
|
20240109,180200,737885730,1815,1815,1815,1815,0
|
|
20240109,180100,737885730,1815,1815,1815,1815,0
|
|
20240109,180000,737885730,1815,1815,1815,1815,0
|
|
20240109,175900,737885730,1815,1815,1815,1815,0
|
|
20240109,175800,737885730,1815,1815,1815,1815,0
|
|
20240109,175700,737885730,1815,1815,1815,1815,0
|
|
20240109,175600,737885730,1815,1815,1815,1815,0
|
|
20240109,175500,737885730,1815,1815,1815,1815,0
|
|
20240109,175400,737885730,1815,1815,1815,1815,0
|
|
20240109,175300,737885730,1815,1815,1815,1815,0
|
|
20240109,175200,737885730,1815,1815,1815,1815,0
|
|
20240109,175100,737885730,1815,1815,1815,1815,0
|
|
20240109,175000,737885730,1815,1815,1815,1815,0
|
|
20240109,174900,737885730,1815,1815,1815,1815,0
|
|
20240109,174800,737885730,1815,1815,1815,1815,0
|
|
20240109,174700,737885730,1815,1815,1815,1815,0
|
|
20240109,174600,737885730,1815,1815,1815,1815,0
|
|
20240109,174500,737885730,1815,1815,1815,1815,0
|
|
20240109,174400,737885730,1815,1815,1815,1815,0
|
|
20240109,174300,737885730,1815,1815,1815,1815,0
|
|
20240109,174200,737885730,1815,1815,1815,1815,0
|
|
20240109,174100,737885730,1815,1815,1815,1815,0
|
|
20240109,174000,737885730,1815,1815,1815,1815,0
|
|
20240109,173900,737885730,1815,1815,1815,1815,0
|
|
20240109,173800,737885730,1815,1815,1815,1815,0
|
|
20240109,173700,737885730,1815,1815,1815,1815,0
|
|
20240109,173600,737885730,1815,1815,1815,1815,0
|
|
20240109,173500,737885730,1815,1815,1815,1815,3485
|
|
20240109,173400,737885730,1815,1815,1815,1815,0
|
|
20240109,173300,737885730,1815,1815,1815,1815,0
|
|
20240109,173200,737885730,1815,1815,1815,1815,0
|
|
20240109,173100,737885730,1815,1815,1815,1815,0
|
|
20240109,173000,737885730,1815,1815,1815,1815,0
|
|
20240109,172900,737885730,1815,1815,1815,1815,0
|
|
20240109,172800,737885730,1815,1815,1815,1815,0
|
|
20240109,172700,737885730,1815,1815,1815,1815,0
|
|
20240109,172600,737885730,1815,1815,1815,1815,0
|
|
20240109,172500,737885730,1815,1815,1815,1815,0
|
|
20240109,172400,737885730,1815,1815,1815,1815,0
|
|
20240109,172300,737885730,1815,1815,1815,1815,0
|
|
20240109,172200,737885730,1815,1815,1815,1815,0
|
|
20240109,172100,737885730,1815,1815,1815,1815,0
|
|
20240109,172000,737885730,1815,1815,1815,1815,0
|
|
20240109,171900,737885730,1815,1815,1815,1815,0
|
|
20240109,171800,737885730,1815,1815,1815,1815,0
|
|
20240109,171700,737885730,1815,1815,1815,1815,0
|
|
20240109,171600,737885730,1815,1815,1815,1815,0
|
|
20240109,171500,737885730,1815,1815,1815,1815,0
|
|
20240109,171400,737885730,1815,1815,1815,1815,0
|
|
20240109,171300,737885730,1815,1815,1815,1815,0
|
|
20240109,171200,737885730,1815,1815,1815,1815,0
|
|
20240109,171100,737885730,1815,1815,1815,1815,0
|
|
20240109,171000,737885730,1815,1815,1815,1815,0
|
|
20240109,170900,737885730,1815,1815,1815,1815,0
|
|
20240109,170800,737885730,1815,1815,1815,1815,0
|
|
20240109,170700,737885730,1815,1815,1815,1815,0
|
|
20240109,170600,737885730,1815,1815,1815,1815,0
|
|
20240109,170500,737885730,1815,1815,1815,1815,3485
|
|
20240109,170400,737885730,1815,1815,1815,1815,0
|
|
20240109,170300,737885730,1815,1815,1815,1815,0
|
|
20240109,170200,737885730,1815,1815,1815,1815,0
|
|
20240109,170100,737885730,1815,1815,1815,1815,0
|
|
20240109,170000,737885730,1815,1815,1815,1815,0
|
|
20240109,165900,737885730,1815,1815,1815,1815,0
|
|
20240109,165800,737885730,1815,1815,1815,1815,0
|
|
20240109,165700,737885730,1815,1815,1815,1815,0
|
|
20240109,165600,737885730,1815,1815,1815,1815,0
|
|
20240109,165500,737885730,1815,1815,1815,1815,0
|
|
20240109,165400,737885730,1815,1815,1815,1815,0
|
|
20240109,165300,737885730,1815,1815,1815,1815,0
|
|
20240109,165200,737885730,1815,1815,1815,1815,0
|
|
20240109,165100,737885730,1815,1815,1815,1815,0
|
|
20240109,165000,737885730,1815,1815,1815,1815,0
|
|
20240109,164900,737885730,1815,1815,1815,1815,0
|
|
20240109,164800,737885730,1815,1815,1815,1815,0
|
|
20240109,164700,737885730,1815,1815,1815,1815,0
|
|
20240109,164600,737885730,1815,1815,1815,1815,0
|
|
20240109,164500,737885730,1815,1815,1815,1815,0
|
|
20240109,164400,737885730,1815,1815,1815,1815,0
|
|
20240109,164300,737885730,1815,1815,1815,1815,0
|
|
20240109,164200,737885730,1815,1815,1815,1815,0
|
|
20240109,164100,737885730,1815,1815,1815,1815,0
|
|
20240109,164000,737885730,1815,1815,1815,1815,0
|
|
20240109,163900,737885730,1815,1815,1815,1815,0
|
|
20240109,163800,737885730,1815,1815,1815,1815,0
|
|
20240109,163700,737885730,1815,1815,1815,1815,0
|
|
20240109,163600,737885730,1815,1815,1815,1815,0
|
|
20240109,163500,737885730,1815,1815,1815,1815,3485
|
|
20240109,163400,737885730,1815,1815,1815,1815,0
|
|
20240109,163300,737885730,1815,1815,1815,1815,0
|
|
20240109,163200,737885730,1815,1815,1815,1815,0
|
|
20240109,163100,737885730,1815,1815,1815,1815,0
|
|
20240109,163000,737885730,1815,1815,1815,1815,0
|
|
20240109,162900,737885730,1815,1815,1815,1815,0
|
|
20240109,162800,737885730,1815,1815,1815,1815,0
|
|
20240109,162700,737885730,1815,1815,1815,1815,0
|
|
20240109,162600,737885730,1815,1815,1815,1815,0
|
|
20240109,162500,737885730,1815,1815,1815,1815,0
|
|
20240109,162400,737885730,1815,1815,1815,1815,0
|
|
20240109,162300,737885730,1815,1815,1815,1815,0
|
|
20240109,162200,737885730,1815,1815,1815,1815,0
|
|
20240109,162100,737885730,1815,1815,1815,1815,0
|
|
20240109,162000,737885730,1815,1815,1815,1815,0
|
|
20240109,161900,737885730,1815,1815,1815,1815,0
|
|
20240109,161800,737885730,1815,1815,1815,1815,0
|
|
20240109,161700,737885730,1815,1815,1815,1815,0
|
|
20240109,161600,737885730,1815,1815,1815,1815,0
|
|
20240109,161500,737885730,1815,1815,1815,1815,0
|
|
20240109,161400,737885730,1815,1815,1815,1815,0
|
|
20240109,161300,737885730,1815,1815,1815,1815,0
|
|
20240109,161200,737885730,1815,1815,1815,1815,0
|
|
20240109,161100,737885730,1815,1815,1815,1815,0
|
|
20240109,161000,737885730,1815,1815,1815,1815,0
|
|
20240109,160900,737885730,1815,1815,1815,1815,0
|
|
20240109,160800,737885730,1815,1815,1815,1815,0
|
|
20240109,160700,737885730,1815,1815,1815,1815,0
|
|
20240109,160600,737885730,1815,1815,1815,1815,0
|
|
20240109,160500,737885730,1815,1815,1815,1815,3485
|
|
20240109,160400,737885730,1815,1815,1815,1815,0
|
|
20240109,160300,737885730,1815,1815,1815,1815,0
|
|
20240109,160200,737885730,1815,1815,1815,1815,0
|
|
20240109,160100,737885730,1815,1815,1815,1815,0
|
|
20240109,160000,737885730,1815,1815,1815,1815,0
|
|
20240109,155900,737885730,1815,1815,1815,1815,0
|
|
20240109,155800,737885730,1815,1815,1815,1815,0
|
|
20240109,155700,737885730,1815,1815,1815,1815,0
|
|
20240109,155600,737885730,1815,1815,1815,1815,0
|
|
20240109,155500,737885730,1815,1815,1815,1815,0
|
|
20240109,155400,737885730,1815,1815,1815,1815,0
|
|
20240109,155300,737885730,1815,1815,1815,1815,0
|
|
20240109,155200,737885730,1815,1815,1815,1815,0
|
|
20240109,155100,737885730,1815,1815,1815,1815,0
|
|
20240109,155000,737885730,1815,1815,1815,1815,0
|
|
20240109,154900,737885730,1815,1815,1815,1815,0
|
|
20240109,154800,737885730,1815,1815,1815,1815,0
|
|
20240109,154700,737885730,1815,1815,1815,1815,0
|
|
20240109,154600,737885730,1815,1815,1815,1815,0
|
|
20240109,154500,737885730,1815,1815,1815,1815,0
|
|
20240109,154400,737885730,1815,1815,1815,1815,0
|
|
20240109,154300,737885730,1815,1815,1815,1815,0
|
|
20240109,154200,737885730,1815,1815,1815,1815,0
|
|
20240109,154100,737885730,1815,1815,1815,1815,0
|
|
20240109,154000,737885730,1815,1815,1815,1815,0
|
|
20240109,153900,737885730,1815,1815,1815,1815,0
|
|
20240109,153800,737885730,1815,1815,1815,1815,0
|
|
20240109,153700,737885730,1815,1815,1815,1815,0
|
|
20240109,153600,737885730,1815,1815,1815,1815,0
|
|
20240109,153500,737885730,1815,1815,1815,1815,3485
|
|
20240109,153400,737885730,1815,1815,1815,1815,0
|
|
20240109,153300,737885730,1815,1815,1815,1815,0
|
|
20240109,153200,737885730,1815,1815,1815,1815,0
|
|
20240109,153100,737885730,1815,1815,1815,1815,0
|
|
20240109,153000,737885730,1815,1815,1815,1815,3485
|
|
20240109,152900,731560455,1826,1826,1826,1826,0
|
|
20240109,152800,731560455,1826,1826,1826,1826,0
|
|
20240109,152700,731560455,1826,1826,1826,1826,0
|
|
20240109,152600,731560455,1826,1826,1826,1826,0
|
|
20240109,152500,731560455,1826,1826,1826,1826,0
|
|
20240109,152400,731560455,1826,1826,1826,1826,0
|
|
20240109,152300,731560455,1826,1826,1826,1826,0
|
|
20240109,152200,731560455,1826,1826,1826,1826,0
|
|
20240109,152100,731560455,1826,1826,1826,1826,0
|
|
20240109,152000,731560455,1826,1826,1826,1826,0
|
|
20240109,151900,731560455,1826,1815,1827,1813,5358
|
|
20240109,151800,721805010,1812,1812,1812,1812,0
|
|
20240109,151700,721805010,1812,1816,1817,1812,216
|
|
20240109,151600,721412703,1817,1817,1817,1817,1
|
|
20240109,151500,721410886,1812,1817,1818,1812,37
|
|
20240109,151400,721343659,1817,1813,1817,1813,2023
|
|
20240109,151300,717671120,1813,1813,1814,1813,217
|
|
20240109,151200,717277697,1813,1813,1813,1813,314
|
|
20240109,151100,716708415,1814,1814,1814,1814,32
|
|
20240109,151000,716650367,1814,1813,1814,1813,527
|
|
20240109,150900,715694489,1814,1813,1814,1813,82
|
|
20240109,150800,715545747,1814,1814,1814,1814,0
|
|
20240109,150700,715545747,1814,1814,1814,1814,0
|
|
20240109,150600,715545747,1814,1814,1814,1814,0
|
|
20240109,150500,715545747,1814,1814,1814,1814,500
|
|
20240109,150400,714638747,1816,1816,1816,1816,80
|
|
20240109,150300,714493467,1816,1815,1816,1811,4430
|
|
20240109,150200,706459962,1815,1815,1815,1815,68
|
|
20240109,150100,706336542,1815,1815,1815,1815,224
|
|
20240109,150000,705929982,1813,1815,1815,1813,7
|
|
20240109,145900,705917281,1815,1815,1815,1813,119
|
|
20240109,145800,705701326,1815,1815,1815,1815,100
|
|
20240109,145700,705519826,1810,1810,1810,1810,0
|
|
20240109,145600,705519826,1810,1810,1810,1810,500
|
|
20240109,145500,704614826,1817,1817,1817,1817,1
|
|
20240109,145400,704613009,1817,1817,1817,1817,5
|
|
20240109,145300,704603924,1817,1810,1817,1810,501
|
|
20240109,145200,703697107,1817,1817,1817,1817,1
|
|
20240109,145100,703695290,1817,1817,1817,1817,1
|
|
20240109,145000,703693473,1817,1817,1817,1817,4
|
|
20240109,144900,703686205,1809,1809,1809,1809,1599
|
|
20240109,144800,700793614,1819,1819,1819,1819,0
|
|
20240109,144700,700793614,1819,1819,1819,1819,0
|
|
20240109,144600,700793614,1819,1819,1819,1819,0
|
|
20240109,144500,700793614,1819,1819,1819,1819,0
|
|
20240109,144400,700793614,1819,1819,1819,1819,1
|
|
20240109,144300,700791795,1806,1814,1814,1806,12000
|
|
20240109,144200,679089320,1814,1814,1814,1814,3
|
|
20240109,144100,679083878,1820,1814,1820,1814,2471
|
|
20240109,144000,674601478,1814,1814,1814,1814,1000
|
|
20240109,143900,672787478,1814,1815,1815,1814,1300
|
|
20240109,143800,670429123,1820,1820,1820,1820,0
|
|
20240109,143700,670429123,1820,1816,1820,1814,12001
|
|
20240109,143600,648651664,1820,1820,1820,1820,1
|
|
20240109,143500,648649844,1820,1820,1820,1820,0
|
|
20240109,143400,648649844,1820,1820,1820,1820,1
|
|
20240109,143300,648648024,1820,1820,1820,1820,0
|
|
20240109,143200,648648024,1820,1820,1820,1820,0
|
|
20240109,143100,648648024,1820,1820,1820,1820,1
|
|
20240109,143000,648646204,1819,1819,1819,1819,1089
|
|
20240109,142900,646665313,1820,1819,1820,1819,64
|
|
20240109,142800,646548896,1819,1819,1819,1819,0
|
|
20240109,142700,646548896,1819,1819,1819,1819,0
|
|
20240109,142600,646548896,1819,1820,1820,1819,138
|
|
20240109,142500,646297873,1815,1815,1815,1815,1048
|
|
20240109,142400,644395753,1820,1820,1820,1820,2
|
|
20240109,142300,644392113,1820,1820,1820,1820,1770
|
|
20240109,142200,641170713,1815,1819,1820,1815,778
|
|
20240109,142100,639756345,1820,1820,1820,1820,0
|
|
20240109,142000,639756345,1820,1815,1820,1814,10701
|
|
20240109,141900,620344482,1820,1817,1820,1817,1001
|
|
20240109,141800,618525662,1816,1813,1816,1813,12898
|
|
20240109,141700,595126071,1814,1814,1814,1814,0
|
|
20240109,141600,595126071,1814,1813,1814,1813,100
|
|
20240109,141500,594944672,1814,1814,1814,1814,0
|
|
20240109,141400,594944672,1814,1814,1814,1814,1
|
|
20240109,141300,594942858,1809,1809,1809,1809,524
|
|
20240109,141200,593994942,1809,1810,1810,1809,534
|
|
20240109,141100,593028876,1810,1810,1810,1810,0
|
|
20240109,141000,593028876,1810,1810,1810,1810,200
|
|
20240109,140900,592666876,1811,1813,1813,1811,2650
|
|
20240109,140800,587865439,1814,1814,1814,1814,5
|
|
20240109,140700,587856369,1814,1813,1814,1813,1031
|
|
20240109,140600,585987165,1814,1814,1814,1814,500
|
|
20240109,140500,585080165,1814,1814,1814,1814,251
|
|
20240109,140400,584624851,1814,1813,1814,1813,989
|
|
20240109,140300,582831744,1813,1813,1813,1813,1000
|
|
20240109,140200,581018744,1812,1809,1812,1809,7527
|
|
20240109,140100,567388062,1809,1810,1810,1809,1377
|
|
20240109,140000,564895780,1810,1810,1810,1810,451
|
|
20240109,135900,564079470,1811,1811,1811,1811,0
|
|
20240109,135800,564079470,1811,1810,1811,1810,1013
|
|
20240109,135700,562245935,1809,1809,1809,1809,1282
|
|
20240109,135600,559926797,1807,1807,1807,1807,0
|
|
20240109,135500,559926797,1807,1807,1807,1807,0
|
|
20240109,135400,559926797,1807,1806,1807,1806,2890
|
|
20240109,135300,554705209,1806,1806,1806,1806,1
|
|
20240109,135200,554703403,1805,1806,1806,1805,43
|
|
20240109,135100,554625785,1804,1804,1804,1804,0
|
|
20240109,135000,554625785,1804,1804,1804,1804,0
|
|
20240109,134900,554625785,1804,1806,1806,1804,75
|
|
20240109,134800,554490410,1806,1806,1806,1806,0
|
|
20240109,134700,554490410,1806,1805,1806,1805,7
|
|
20240109,134600,554477773,1805,1805,1805,1805,510
|
|
20240109,134500,553557223,1806,1806,1806,1806,0
|
|
20240109,134400,553557223,1806,1806,1806,1806,0
|
|
20240109,134300,553557223,1806,1806,1806,1806,0
|
|
20240109,134200,553557223,1806,1805,1806,1805,599
|
|
20240109,134100,552475929,1805,1805,1805,1805,503
|
|
20240109,134000,551568014,1803,1803,1803,1803,169
|
|
20240109,133900,551263307,1802,1802,1802,1802,0
|
|
20240109,133800,551263307,1802,1802,1802,1802,500
|
|
20240109,133700,550362307,1802,1802,1802,1802,3
|
|
20240109,133600,550356901,1802,1802,1802,1802,0
|
|
20240109,133500,550356901,1802,1802,1802,1802,5
|
|
20240109,133400,550347891,1806,1806,1806,1806,0
|
|
20240109,133300,550347891,1806,1803,1806,1803,514
|
|
20240109,133200,549421146,1803,1800,1803,1799,1732
|
|
20240109,133100,546303618,1800,1800,1800,1800,31
|
|
20240109,133000,546247818,1800,1801,1803,1800,2271
|
|
20240109,132900,542159810,1801,1801,1801,1801,500
|
|
20240109,132800,541259310,1801,1800,1801,1800,698
|
|
20240109,132700,540002902,1800,1802,1802,1800,10039
|
|
20240109,132600,521928573,1803,1802,1803,1802,99
|
|
20240109,132500,521750079,1802,1803,1803,1802,138
|
|
20240109,132400,521501373,1803,1802,1803,1800,529
|
|
20240109,132300,520547946,1802,1800,1802,1800,717
|
|
20240109,132200,519257190,1799,1801,1802,1799,469
|
|
20240109,132100,518413091,1802,1801,1807,1799,10004
|
|
20240109,132000,500403761,1809,1802,1809,1801,1996
|
|
20240109,131900,496808928,1809,1804,1809,1801,2181
|
|
20240109,131800,492877127,1805,1803,1807,1800,5016
|
|
20240109,131700,483841447,1808,1808,1808,1808,1
|
|
20240109,131600,483839639,1801,1808,1808,1801,5151
|
|
20240109,131500,474560230,1807,1807,1807,1807,189
|
|
20240109,131400,474218707,1800,1800,1800,1800,0
|
|
20240109,131300,474218707,1800,1807,1807,1800,5000
|
|
20240109,131200,465214130,1808,1808,1808,1808,1
|
|
20240109,131100,465212322,1800,1800,1800,1800,0
|
|
20240109,131000,465212322,1800,1805,1805,1800,5341
|
|
20240109,130900,455589814,1805,1801,1809,1800,10057
|
|
20240109,130800,437479148,1812,1814,1825,1800,13140
|
|
20240109,130700,413755710,1824,1818,1824,1800,30596
|
|
20240109,130600,358269642,1818,1821,1821,1818,10000
|
|
20240109,130500,340074939,1821,1820,1821,1820,57
|
|
20240109,130400,339971146,1820,1821,1821,1820,3025
|
|
20240109,130300,334464121,1820,1821,1821,1820,2995
|
|
20240109,130200,329010571,1821,1822,1822,1821,1690
|
|
20240109,130100,325932904,1824,1824,1824,1824,1733
|
|
20240109,130000,322771912,1824,1824,1824,1824,1083
|
|
20240109,125900,320796520,1824,1824,1824,1824,228
|
|
20240109,125800,320380648,1824,1824,1824,1824,1046
|
|
20240109,125700,318472744,1824,1824,1824,1824,1254
|
|
20240109,125600,316185448,1824,1824,1824,1824,0
|
|
20240109,125500,316185448,1824,1824,1824,1824,0
|
|
20240109,125400,316185448,1824,1824,1824,1824,0
|
|
20240109,125300,316185448,1824,1824,1824,1824,1
|
|
20240109,125200,316183624,1821,1821,1821,1821,0
|
|
20240109,125100,316183624,1821,1821,1821,1821,0
|
|
20240109,125000,316183624,1821,1821,1821,1821,35
|
|
20240109,124900,316119889,1821,1821,1821,1821,1000
|
|
20240109,124800,314298889,1820,1820,1820,1820,0
|
|
20240109,124700,314298889,1820,1825,1825,1820,1110
|
|
20240109,124600,312278137,1825,1822,1825,1822,735
|
|
20240109,124500,310938964,1821,1822,1822,1821,1005
|
|
20240109,124400,309108854,1822,1822,1822,1822,15
|
|
20240109,124300,309081524,1820,1820,1820,1820,100
|
|
20240109,124200,308899524,1822,1822,1822,1821,1517
|
|
20240109,124100,306137050,1822,1822,1822,1822,45
|
|
20240109,124000,306055060,1822,1822,1822,1822,11
|
|
20240109,123900,306035018,1821,1821,1821,1821,0
|
|
20240109,123800,306035018,1821,1821,1821,1821,0
|
|
20240109,123700,306035018,1821,1822,1822,1821,205
|
|
20240109,123600,305661526,1822,1823,1823,1822,219
|
|
20240109,123500,305262493,1825,1825,1825,1825,0
|
|
20240109,123400,305262493,1825,1825,1825,1825,2
|
|
20240109,123300,305258843,1822,1824,1824,1822,857
|
|
20240109,123200,303697216,1825,1826,1826,1825,34
|
|
20240109,123100,303635135,1825,1825,1825,1825,0
|
|
20240109,123000,303635135,1825,1825,1825,1825,1
|
|
20240109,122900,303633310,1825,1827,1827,1825,33
|
|
20240109,122800,303573025,1827,1827,1827,1827,0
|
|
20240109,122700,303573025,1827,1827,1827,1827,0
|
|
20240109,122600,303573025,1827,1827,1827,1827,1
|
|
20240109,122500,303571198,1827,1824,1827,1824,205
|
|
20240109,122400,303197266,1825,1825,1825,1825,51
|
|
20240109,122300,303104191,1828,1828,1828,1828,10
|
|
20240109,122200,303085911,1828,1828,1828,1828,140
|
|
20240109,122100,302829991,1826,1827,1827,1826,312
|
|
20240109,122000,302260268,1828,1828,1829,1828,274
|
|
20240109,121900,301759385,1828,1828,1828,1828,749
|
|
20240109,121800,300390213,1825,1825,1825,1825,0
|
|
20240109,121700,300390213,1825,1824,1825,1824,236
|
|
20240109,121600,299959515,1824,1824,1824,1824,21
|
|
20240109,121500,299921211,1824,1824,1824,1824,0
|
|
20240109,121400,299921211,1824,1824,1824,1824,201
|
|
20240109,121300,299554587,1820,1820,1820,1820,90
|
|
20240109,121200,299390787,1820,1823,1824,1820,2541
|
|
20240109,121100,294756667,1823,1823,1823,1823,1
|
|
20240109,121000,294754844,1819,1819,1819,1819,0
|
|
20240109,120900,294754844,1819,1819,1819,1819,2569
|
|
20240109,120800,290081833,1819,1819,1819,1819,0
|
|
20240109,120700,290081833,1819,1824,1824,1819,49
|
|
20240109,120600,289992462,1819,1818,1819,1818,1655
|
|
20240109,120500,286982018,1819,1820,1820,1819,1968
|
|
20240109,120400,283401653,1820,1822,1822,1820,2173
|
|
20240109,120300,279446013,1823,1822,1823,1822,247
|
|
20240109,120200,278995814,1823,1823,1823,1823,56
|
|
20240109,120100,278893726,1823,1823,1823,1823,1044
|
|
20240109,120000,276990514,1824,1822,1824,1822,1433
|
|
20240109,115900,274377724,1823,1825,1825,1823,8021
|
|
20240109,115800,259752556,1825,1827,1827,1825,20306
|
|
20240109,115700,222684910,1827,1827,1827,1827,43
|
|
20240109,115600,222606349,1827,1827,1827,1827,0
|
|
20240109,115500,222606349,1827,1831,1831,1827,10208
|
|
20240109,115400,203928613,1832,1832,1832,1832,0
|
|
20240109,115300,203928613,1832,1832,1832,1832,1
|
|
20240109,115200,203926781,1832,1832,1832,1832,1323
|
|
20240109,115100,201503045,1834,1834,1834,1834,9
|
|
20240109,115000,201486539,1832,1834,1834,1832,5863
|
|
20240109,114900,190737901,1835,1835,1835,1835,50
|
|
20240109,114800,190646151,1835,1835,1835,1835,12
|
|
20240109,114700,190624131,1836,1836,1836,1836,30
|
|
20240109,114600,190569051,1836,1836,1836,1836,0
|
|
20240109,114500,190569051,1836,1836,1836,1836,4
|
|
20240109,114400,190561707,1835,1835,1835,1835,4900
|
|
20240109,114300,181570207,1836,1836,1836,1836,0
|
|
20240109,114200,181570207,1836,1836,1836,1836,0
|
|
20240109,114100,181570207,1836,1836,1836,1836,0
|
|
20240109,114000,181570207,1836,1836,1836,1836,198
|
|
20240109,113900,181206679,1837,1836,1837,1836,1448
|
|
20240109,113800,178547703,1837,1837,1837,1837,1
|
|
20240109,113700,178545866,1836,1836,1836,1836,402
|
|
20240109,113600,177807794,1837,1836,1837,1836,1100
|
|
20240109,113500,175788094,1837,1837,1837,1837,6
|
|
20240109,113400,175777072,1837,1837,1837,1837,547
|
|
20240109,113300,174772233,1838,1838,1838,1838,1
|
|
20240109,113200,174770395,1837,1837,1837,1837,0
|
|
20240109,113100,174770395,1837,1837,1837,1837,707
|
|
20240109,113000,173471636,1837,1837,1837,1837,54
|
|
20240109,112900,173372438,1838,1838,1838,1838,126
|
|
20240109,112800,173140850,1838,1838,1838,1838,77
|
|
20240109,112700,172999324,1838,1838,1838,1838,0
|
|
20240109,112600,172999324,1838,1838,1838,1838,8
|
|
20240109,112500,172984620,1838,1838,1838,1838,0
|
|
20240109,112400,172984620,1838,1838,1838,1838,7
|
|
20240109,112300,172971754,1838,1839,1839,1838,23
|
|
20240109,112200,172929475,1838,1838,1838,1838,1
|
|
20240109,112100,172927637,1838,1838,1838,1838,0
|
|
20240109,112000,172927637,1838,1838,1838,1838,67
|
|
20240109,111900,172804491,1837,1837,1837,1837,999
|
|
20240109,111800,170969328,1837,1837,1837,1837,0
|
|
20240109,111700,170969328,1837,1837,1837,1837,900
|
|
20240109,111600,169316028,1840,1840,1840,1840,2
|
|
20240109,111500,169312348,1840,1840,1840,1840,12
|
|
20240109,111400,169290268,1837,1837,1837,1837,3
|
|
20240109,111300,169284757,1840,1840,1840,1840,581
|
|
20240109,111200,168215717,1840,1838,1840,1838,125
|
|
20240109,111100,167985961,1838,1841,1842,1838,2665
|
|
20240109,111000,163086628,1841,1841,1841,1841,0
|
|
20240109,110900,163086628,1841,1839,1841,1839,68
|
|
20240109,110800,162961538,1839,1839,1839,1839,64
|
|
20240109,110700,162843842,1842,1842,1842,1842,0
|
|
20240109,110600,162843842,1842,1841,1842,1841,43
|
|
20240109,110500,162764678,1838,1839,1839,1838,155
|
|
20240109,110400,162479638,1839,1839,1839,1839,10
|
|
20240109,110300,162461248,1842,1842,1842,1842,0
|
|
20240109,110200,162461248,1842,1842,1842,1842,100
|
|
20240109,110100,162277048,1837,1837,1837,1837,0
|
|
20240109,110000,162277048,1837,1838,1838,1837,1381
|
|
20240109,105900,159739987,1842,1842,1842,1842,10
|
|
20240109,105800,159721567,1842,1842,1842,1842,39
|
|
20240109,105700,159649729,1838,1838,1838,1838,52
|
|
20240109,105600,159554153,1841,1841,1841,1841,231
|
|
20240109,105500,159128882,1842,1842,1842,1842,1
|
|
20240109,105400,159127040,1842,1839,1842,1839,2
|
|
20240109,105300,159123359,1842,1839,1842,1839,4
|
|
20240109,105200,159115997,1838,1838,1838,1838,258
|
|
20240109,105100,158641793,1836,1836,1836,1836,0
|
|
20240109,105000,158641793,1836,1837,1837,1836,26
|
|
20240109,104900,158594054,1836,1836,1836,1836,0
|
|
20240109,104800,158594054,1836,1836,1836,1836,0
|
|
20240109,104700,158594054,1836,1836,1836,1836,0
|
|
20240109,104600,158594054,1836,1836,1836,1836,0
|
|
20240109,104500,158594054,1836,1837,1837,1836,2
|
|
20240109,104400,158590381,1836,1835,1836,1834,2461
|
|
20240109,104300,154073071,1836,1836,1836,1836,1
|
|
20240109,104200,154071235,1836,1836,1836,1836,935
|
|
20240109,104100,152354575,1835,1833,1835,1831,719
|
|
20240109,104000,151037358,1833,1833,1833,1832,594
|
|
20240109,103900,149948557,1837,1835,1837,1833,13797
|
|
20240109,103800,124646232,1835,1838,1838,1835,8902
|
|
20240109,103700,108296841,1843,1838,1843,1838,7
|
|
20240109,103600,108283970,1838,1838,1838,1838,20
|
|
20240109,103500,108247210,1838,1839,1839,1838,1193
|
|
20240109,103400,106054025,1839,1841,1841,1839,547
|
|
20240109,103300,105047182,1846,1846,1846,1846,0
|
|
20240109,103200,105047182,1846,1846,1846,1846,0
|
|
20240109,103100,105047182,1846,1846,1846,1846,0
|
|
20240109,103000,105047182,1846,1846,1846,1846,0
|
|
20240109,102900,105047182,1846,1846,1846,1846,1
|
|
20240109,102800,105045336,1840,1840,1840,1840,273
|
|
20240109,102700,104543016,1840,1839,1840,1839,998
|
|
20240109,102600,102706896,1840,1840,1840,1840,1158
|
|
20240109,102500,100576176,1841,1841,1841,1841,116
|
|
20240109,102400,100362620,1841,1842,1842,1841,951
|
|
20240109,102300,98611780,1842,1842,1842,1842,0
|
|
20240109,102200,98611780,1842,1842,1842,1842,0
|
|
20240109,102100,98611780,1842,1842,1842,1842,80
|
|
20240109,102000,98464420,1848,1848,1848,1848,1
|
|
20240109,101900,98462572,1842,1843,1843,1842,594
|
|
20240109,101800,97368334,1849,1849,1849,1849,0
|
|
20240109,101700,97368334,1849,1845,1849,1843,4215
|
|
20240109,101600,89592461,1844,1844,1844,1844,0
|
|
20240109,101500,89592461,1844,1844,1844,1844,304
|
|
20240109,101400,89031885,1844,1844,1844,1844,296
|
|
20240109,101300,88486061,1844,1844,1844,1844,700
|
|
20240109,101200,87195261,1845,1845,1845,1845,119
|
|
20240109,101100,86975706,1844,1844,1844,1844,0
|
|
20240109,101000,86975706,1844,1847,1847,1844,500
|
|
20240109,100900,86053141,1848,1848,1848,1848,0
|
|
20240109,100800,86053141,1848,1848,1848,1848,0
|
|
20240109,100700,86053141,1848,1848,1849,1848,782
|
|
20240109,100600,84608003,1847,1847,1847,1847,8
|
|
20240109,100500,84593227,1849,1846,1850,1846,1378
|
|
20240109,100400,82044684,1846,1845,1846,1845,1037
|
|
20240109,100300,80131389,1845,1845,1845,1845,1
|
|
20240109,100200,80129544,1844,1844,1844,1844,110
|
|
20240109,100100,79926704,1844,1843,1844,1843,127
|
|
20240109,100000,79692642,1843,1843,1843,1843,0
|
|
20240109,095900,79692642,1843,1843,1843,1843,0
|
|
20240109,095800,79692642,1843,1843,1843,1843,20
|
|
20240109,095700,79655782,1842,1843,1843,1842,1005
|
|
20240109,095600,77804567,1842,1842,1843,1842,796
|
|
20240109,095500,76338135,1842,1842,1842,1842,271
|
|
20240109,095400,75838953,1840,1840,1840,1840,0
|
|
20240109,095300,75838953,1840,1842,1842,1840,231
|
|
20240109,095200,75413453,1842,1842,1842,1842,0
|
|
20240109,095100,75413453,1842,1842,1842,1842,0
|
|
20240109,095000,75413453,1842,1842,1842,1842,0
|
|
20240109,094900,75413453,1842,1842,1842,1842,0
|
|
20240109,094800,75413453,1842,1842,1842,1842,1160
|
|
20240109,094700,73276733,1842,1842,1842,1842,0
|
|
20240109,094600,73276733,1842,1842,1842,1842,3
|
|
20240109,094500,73271207,1842,1842,1842,1842,1
|
|
20240109,094400,73269365,1840,1837,1840,1837,3198
|
|
20240109,094300,67387565,1837,1837,1837,1837,100
|
|
20240109,094200,67203865,1837,1838,1838,1837,1095
|
|
20240109,094100,65191443,1840,1840,1840,1840,0
|
|
20240109,094000,65191443,1840,1840,1840,1840,2
|
|
20240109,093900,65187763,1837,1839,1839,1837,1341
|
|
20240109,093800,62722793,1837,1837,1837,1837,0
|
|
20240109,093700,62722793,1837,1840,1840,1837,1908
|
|
20240109,093600,59217094,1839,1840,1840,1839,594
|
|
20240109,093500,58124713,1840,1840,1840,1840,3432
|
|
20240109,093400,51809833,1840,1840,1840,1840,0
|
|
20240109,093300,51809833,1840,1840,1840,1840,0
|
|
20240109,093200,51809833,1840,1842,1842,1840,179
|
|
20240109,093100,51480361,1842,1842,1842,1842,145
|
|
20240109,093000,51213271,1842,1842,1842,1842,1
|
|
20240109,092900,51211429,1841,1841,1841,1841,0
|
|
20240109,092800,51211429,1841,1841,1841,1841,113
|
|
20240109,092700,51003396,1840,1840,1840,1840,200
|
|
20240109,092600,50635396,1840,1840,1840,1840,8
|
|
20240109,092500,50620676,1837,1838,1840,1837,140
|
|
20240109,092400,50363388,1840,1840,1840,1840,1
|
|
20240109,092300,50361548,1837,1837,1837,1837,992
|
|
20240109,092200,48539244,1840,1841,1841,1840,101
|
|
20240109,092100,48353403,1841,1837,1841,1837,201
|
|
20240109,092000,47984162,1838,1838,1838,1838,3758
|
|
20240109,091900,41076958,1838,1840,1840,1838,6114
|
|
20240109,091800,29832519,1840,1841,1841,1840,340
|
|
20240109,091700,29206689,1841,1841,1841,1841,330
|
|
20240109,091600,28599159,1841,1841,1841,1841,0
|
|
20240109,091500,28599159,1841,1850,1850,1841,1456
|
|
20240109,091400,25918012,1851,1851,1851,1851,5
|
|
20240109,091300,25908757,1852,1852,1852,1852,5
|
|
20240109,091200,25899497,1853,1853,1853,1853,67
|
|
20240109,091100,25775346,1853,1842,1853,1842,95
|
|
20240109,091000,25600290,1853,1854,1854,1842,515
|
|
20240109,090900,24651493,1842,1842,1842,1842,0
|
|
20240109,090800,24651493,1842,1842,1842,1842,505
|
|
20240109,090700,23721283,1842,1847,1856,1842,2198
|
|
20240109,090600,19661293,1847,1846,1847,1846,2
|
|
20240109,090500,19657600,1858,1858,1858,1858,238
|
|
20240109,090400,19215396,1858,1858,1858,1858,100
|
|
20240109,090300,19029596,1858,1858,1858,1858,600
|
|
20240109,090200,17914796,1859,1858,1859,1858,997
|
|
20240109,090100,16062310,1840,1840,1840,1840,3182
|
|
20240109,090000,10207430,1840,1840,1841,1840,5547
|